Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 150 | -0.00(-0.05%) |
Apr 29, 2024 | 10.48 | 10.50 | 10.47 | 10.47 | 2,000 | +0.21(+2.00%) |
Apr 25, 2024 | 10.27 | 696 | -0.18(-1.72%) | |||
Apr 23, 2024 | 10.45 | 74 | +0.38(+3.72%) | |||
Apr 22, 2024 | 9.950 | 10.10 | 9.950 | 10.07 | 2,019 | +0.09(+0.95%) |
Apr 19, 2024 | 10.01 | 10.05 | 9.975 | 9.980 | 4,021 | -0.22(-2.16%) |
Apr 18, 2024 | 10.20 | 10.28 | 10.20 | 10.20 | 1,431 | -0.08(-0.78%) |
Apr 17, 2024 | 10.19 | 10.30 | 10.19 | 10.28 | 1,874 | -0.05(-0.45%) |
Apr 16, 2024 | 10.51 | 10.51 | 10.24 | 10.33 | 6,744 | -0.47(-4.38%) |
Apr 15, 2024 | 10.75 | 10.80 | 10.75 | 10.80 | 365 | +0.04(+0.37%) |
Apr 12, 2024 | 10.85 | 11.00 | 10.76 | 10.76 | 6,741 | -0.19(-1.74%) |
Apr 11, 2024 | 10.98 | 10.98 | 10.95 | 10.95 | 650 | -0.03(-0.27%) |
Apr 10, 2024 | 11.00 | 11.06 | 10.98 | 10.98 | 14,600 | +0.00(+0.00%) |
Apr 09, 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 250 | -0.22(-1.96%) |
Apr 08, 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 785 | +0.46(+4.28%) |
Apr 05, 2024 | 11.00 | 11.00 | 10.64 | 10.74 | 3,034 | -0.14(-1.33%) |
Apr 04, 2024 | 10.91 | 10.91 | 10.88 | 10.88 | 900 | -0.10(-0.91%) |
Apr 03, 2024 | 10.85 | 10.98 | 10.80 | 10.98 | 1,675 | +0.04(+0.32%) |
Apr 02, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 597 | -0.29(-2.58%) |
Apr 01, 2024 | 11.24 | 11.48 | 11.24 | 11.24 | 1,171 | -0.25(-2.18%) |
Mar 28, 2024 | 11.26 | 11.49 | 11.21 | 11.49 | 5,589 | +0.28(+2.50%) |
Mar 27, 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 483 | +0.06(+0.54%) |
Mar 26, 2024 | 11.07 | 11.15 | 10.94 | 11.15 | 634 | +0.34(+3.11%) |
Mar 25, 2024 | 10.81 | 11.05 | 10.81 | 10.81 | 2,540 | -0.25(-2.27%) |
Mar 22, 2024 | 11.09 | 11.20 | 11.06 | 11.06 | 6,107 | +0.29(+2.74%) |
Mar 21, 2024 | 10.91 | 11.00 | 10.77 | 10.77 | 5,706 | +0.15(+1.41%) |
Mar 20, 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 350 | +0.01(+0.09%) |
Mar 19, 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 3,060 | +0.15(+1.43%) |
Mar 18, 2024 | 10.55 | 10.65 | 10.46 | 10.46 | 11,435 | -0.08(-0.76%) |
Mar 15, 2024 | 10.25 | 10.54 | 10.25 | 10.54 | 3,901 | +0.58(+5.82%) |
Mar 14, 2024 | 9.960 | 9.960 | 9.960 | 9.960 | 155 | -0.12(-1.15%) |
Mar 13, 2024 | 9.990 | 10.08 | 9.980 | 10.08 | 1,011 | +0.03(+0.26%) |
Mar 12, 2024 | 10.25 | 10.25 | 10.00 | 10.05 | 7,693 | +0.00(+0.00%) |
Mar 11, 2024 | 10.01 | 10.05 | 9.992 | 10.05 | 2,145 | +0.04(+0.40%) |
Mar 08, 2024 | 10.00 | 10.10 | 10.00 | 10.01 | 2,986 | -0.09(-0.89%) |
Mar 07, 2024 | 10.15 | 10.25 | 10.10 | 10.10 | 820 | +0.05(+0.50%) |
Mar 06, 2024 | 10.05 | 10.15 | 10.05 | 10.05 | 3,419 | +0.25(+2.55%) |
Mar 05, 2024 | 10.03 | 10.11 | 9.800 | 9.800 | 4,081 | -0.34(-3.35%) |
Mar 04, 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 2,473 | -0.04(-0.44%) |
Mar 01, 2024 | 10.16 | 10.25 | 10.12 | 10.19 | 6,202 | +0.01(+0.05%) |
Feb 29, 2024 | 10.15 | 10.18 | 10.00 | 10.18 | 7,316 | +0.12(+1.19%) |
Feb 28, 2024 | 10.07 | 10.07 | 10.06 | 10.06 | 592 | -0.08(-0.75%) |
Feb 27, 2024 | 10.20 | 10.20 | 10.11 | 10.14 | 4,147 | +0.06(+0.56%) |
Feb 26, 2024 | 10.04 | 10.08 | 10.04 | 10.08 | 1,747 | -0.01(-0.11%) |
Feb 23, 2024 | 10.10 | 10.10 | 10.09 | 10.09 | 1,175 | -0.01(-0.14%) |
Feb 22, 2024 | 9.990 | 10.19 | 9.850 | 10.11 | 2,600 | +0.33(+3.36%) |
Feb 21, 2024 | 9.790 | 9.820 | 9.510 | 9.777 | 3,966 | -0.08(-0.85%) |
Feb 20, 2024 | 9.990 | 10.06 | 9.790 | 9.860 | 2,865 | -0.32(-3.10%) |
Feb 16, 2024 | 10.10 | 10.18 | 10.10 | 10.18 | 1,116 | +0.16(+1.60%) |
Feb 15, 2024 | 9.950 | 10.03 | 9.950 | 10.02 | 8,356 | +0.14(+1.42%) |
Feb 14, 2024 | 9.970 | 9.970 | 9.875 | 9.875 | 6,419 | +0.07(+0.77%) |
Feb 13, 2024 | 9.840 | 10.00 | 9.800 | 9.800 | 810 | -0.35(-3.45%) |
Feb 12, 2024 | 9.910 | 10.15 | 9.910 | 10.15 | 2,257 | +0.21(+2.11%) |
Feb 07, 2024 | 9.940 | 116 | +0.14(+1.43%) | |||
Feb 06, 2024 | 9.750 | 9.800 | 9.750 | 9.800 | 1,699 | +0.17(+1.77%) |
Feb 05, 2024 | 9.630 | 9.630 | 9.630 | 9.630 | 1,000 | +0.01(+0.05%) |
Feb 02, 2024 | 9.720 | 9.720 | 9.607 | 9.625 | 2,551 | -0.10(-1.03%) |